$46.16 +0.80 (%) NorthWestern Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
9/30/201445.8046.1345.1245.36252,954
9/29/201445.4045.8845.3945.88107,738
9/26/201445.7845.8545.3245.7085,854
9/25/201446.0446.3645.6345.81212,072
9/24/201446.3146.4045.8546.25176,245
9/23/201446.3646.4946.1846.30202,828
9/22/201446.7546.7546.4146.53224,290
9/19/201446.8147.1846.6446.96373,437
9/18/201447.1647.1646.7746.83151,174
9/17/201447.4547.6046.8347.14181,616
9/16/201447.0847.5447.0247.47163,812
9/15/201447.1447.4246.5947.09168,232
9/12/201448.0548.0547.0247.23135,059
9/11/201447.6448.2946.9548.24145,449
9/10/201448.6748.9548.0848.32188,258
9/9/201449.0949.5548.6848.75276,876
9/8/201449.1949.3748.8849.28154,954
9/5/201448.3149.3648.2449.34154,563
9/4/201448.0748.4947.8248.34144,199
9/3/201447.9948.2747.8848.09217,273
9/2/201448.3448.3447.6147.90153,089
8/29/201448.0248.3447.7548.2891,391
8/28/201447.7448.1747.7448.0562,160
8/27/201447.6048.0247.5547.99123,079
8/26/201448.2448.4547.6447.71131,911
8/25/201448.2848.4148.0048.26105,494
8/22/201448.4048.7647.8448.06121,811
8/21/201448.0048.4147.8148.36145,180
8/20/201447.9648.0647.5947.95123,914
8/19/201447.5348.1447.4848.08116,304
8/18/201447.6847.6847.2747.55180,152
8/15/201447.5847.6947.0547.40170,949
8/14/201446.9147.2746.9047.27105,036
8/13/201446.5147.0446.5146.8766,109
8/12/201446.5746.8346.3646.5097,315
8/11/201446.7547.2546.7046.73161,450
8/8/201445.8046.7145.6246.65127,192
8/7/201445.3745.8745.2445.83171,157
8/6/201446.0746.0745.2745.30218,253
8/5/201446.3346.6645.9446.16217,748
8/4/201446.3446.5445.3546.49384,824
8/1/201446.2246.4045.8346.24249,087
7/31/201446.9447.1146.2146.22195,632
7/30/201448.5748.8347.1447.33152,330
7/29/201448.7149.4348.1848.53222,540
7/28/201448.0648.9348.0648.75143,796
7/25/201448.2848.4947.9048.03221,185
7/24/201448.9849.1448.3648.55185,427
7/23/201449.5349.6849.2349.3496,257
7/22/201449.8750.0049.5149.5795,149
7/21/201449.7349.9749.4449.73125,289
7/18/201449.0449.9249.0149.88177,824
7/17/201449.8349.8749.1649.25175,240
7/16/201449.6249.8349.0049.80147,001
7/15/201449.7449.8349.3049.59116,381
7/14/201450.3850.3849.6749.70107,994
7/11/201450.4850.6849.9550.11139,211
7/10/201450.2150.8150.1450.56187,008
7/9/201451.3251.3250.6350.67181,281
7/8/201451.1751.6250.9151.41204,723
7/7/201450.8151.2750.7451.09354,653
7/3/201451.4451.5250.4450.88213,794
7/2/201451.9251.9251.0151.10280,845
7/1/201452.2052.7051.8751.94235,139
6/30/201451.8052.4951.3052.19204,416
6/27/201451.3852.0451.3851.77224,373
6/26/201451.7551.7551.2851.68153,424
6/25/201450.9651.7050.8651.59147,955
6/24/201450.6751.3350.5451.21229,794
6/23/201451.1951.3750.6850.90311,898
6/20/201450.8451.4950.6150.99447,292
6/19/201450.2650.9150.2650.78119,184
6/18/201449.3750.3249.3750.30123,672
6/17/201448.7349.5848.7349.35239,918
6/16/201448.5049.3148.5049.02204,583
6/13/201448.4348.8048.0048.53113,224
6/12/201447.9448.5047.4848.35334,862
6/11/201448.1748.1747.7348.00383,304
6/10/201448.2648.5048.0448.49172,229
6/9/201448.5248.7048.0548.26179,130
6/6/201449.0549.2348.6548.69155,538
6/5/201447.8848.8147.7048.77135,542
6/4/201447.4047.9247.2847.89104,607
6/3/201447.5147.9247.4147.58212,110
6/2/201448.4349.3947.6747.67191,725
5/30/201447.5648.0547.4248.00118,463
5/29/201447.8847.8847.2047.3988,285
5/28/201447.3347.9847.3347.80320,987
5/27/201446.9847.5746.3947.37108,557
5/23/201446.4247.0246.2146.82133,524
5/22/201445.8846.5045.8846.32100,117
5/21/201446.2546.2545.6145.87130,132
5/20/201445.9446.3045.6246.14228,920
5/19/201446.1646.5445.9146.08121,765
5/16/201445.5946.3845.5046.36142,434
5/15/201445.9445.9445.4945.63103,760
5/14/201446.3046.5345.8846.00148,535
5/13/201446.8247.0646.3746.40156,357
5/12/201446.4947.1846.1246.75463,501
5/9/201446.4546.6345.9546.32185,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center